Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

iShares Future AI & Tech ETF (ARTY)

56.71
+0.45 (0.80%)
NYSE · Last Trade: Apr 16th, 2:40 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Future AI & Tech ETF (ARTY)

DateOpenHighLowCloseVolumeAdjusted Close
4/15/202656.2956.7355.8756.71555,02356.71
4/14/202655.3156.3355.0956.26997,97956.26
4/13/202652.2154.0952.2154.06457,96154.06
4/10/202651.5352.6851.5052.28809,86052.28
4/09/202650.9051.2050.1751.12441,45351.12
4/08/202651.5051.7150.3450.89873,23450.89
4/07/202647.6948.5047.0448.38340,36148.38
4/06/202648.0448.3947.7148.09353,95348.09
4/02/202645.7747.7345.5547.73397,11247.73
4/01/202647.3048.1847.2047.59423,56347.59
3/31/202644.8146.6244.6146.53530,43546.53
3/30/202646.2546.2543.7744.201,984,49244.20
3/27/202646.4146.5045.6245.85690,03445.85
3/26/202648.1748.3346.6446.69494,79646.69
3/25/202648.9449.3048.5549.08467,54449.08
3/24/202648.1848.7147.6748.48542,08148.48
3/23/202648.7849.7848.4149.09680,85949.09
3/20/202649.4049.4547.3547.77566,86147.77
3/19/202648.4950.3848.2850.131,088,57550.13
3/18/202650.1750.4749.6549.68359,22449.68
3/17/202650.1650.4649.9150.28726,14350.28
3/16/202649.6750.1849.4549.78324,39649.78
3/13/202648.9449.5948.2148.41406,98748.41
3/12/202649.1049.3748.1348.283,072,30748.28
3/11/202649.8250.4449.5849.95342,27449.95
3/10/202649.2450.1749.0349.15368,79249.15
3/09/202647.0249.4146.8049.23486,75449.23
3/06/202648.0049.2247.6947.98373,48847.98
3/05/202648.7949.6247.8548.78441,30748.78
3/04/202648.5949.7348.3049.38408,12349.38
3/03/202647.8348.4946.7948.13503,35948.13
3/02/202649.4350.7449.4150.60323,41850.60
2/27/202650.5351.1350.3051.01337,99251.01
2/26/202652.6252.6250.8051.79395,01051.79
2/25/202651.9052.5851.9052.42422,90652.42
2/24/202650.6951.5450.3051.10370,77251.10
2/23/202650.5250.6949.7449.92340,83049.92
2/20/202650.7151.6650.5951.25389,79551.25
2/19/202650.7951.1250.4951.09300,93851.09
2/18/202650.5951.7650.2651.20498,92251.20
2/17/202650.2850.9049.5450.59508,62650.59
2/13/202650.6851.5949.9651.06621,29551.06
2/12/202652.2852.4650.4450.79500,58050.79
2/11/202652.4252.5450.7451.87330,05051.87
2/10/202651.9652.0951.3151.42536,30051.42
2/09/202650.3352.0150.0551.73600,71751.73
2/06/202648.9150.7048.7650.68781,05750.68
2/05/202648.1048.8947.2847.79770,43147.79
2/04/202650.6750.6747.8348.68816,87848.68
2/03/202652.4552.4549.9351.14866,12351.14
2/02/202651.3552.5451.3451.99495,08751.99
1/30/202652.8853.3551.2951.511,128,48451.51
1/29/202654.1854.1852.1053.37727,00653.37
1/28/202654.3754.7954.0454.44680,66354.44
1/27/202652.9853.6652.6753.55486,11653.55
1/26/202652.2352.8252.2052.31331,61752.31
1/23/202651.9852.4051.4852.15318,01752.15
1/22/202652.1652.2551.3651.70390,58051.70
1/21/202650.8651.6650.4451.36548,31651.36
1/20/202650.4251.2450.3250.46492,89950.46
1/16/202651.4751.6751.0551.61542,32851.61